Geberit AG (VIE:GEBN)
Austria
· Delayed Price · Currency is EUR 577.80
-1.20 (-0.21%)
Last updated: Apr 29, 2026, 9:05 AM CET
Geberit AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 580.20 | 583.80 | 580.20 | 582.80 | 582.80 | 0.41% | - |
| Apr 24, 2026 | 577.00 | 580.40 | 577.00 | 580.40 | 580.40 | -0.45% | - |
| Apr 23, 2026 | 582.00 | 584.00 | 579.80 | 583.00 | 583.00 | -0.72% | 5 |
| Apr 22, 2026 | 592.00 | 592.00 | 587.20 | 587.20 | 587.20 | -0.64% | - |
| Apr 21, 2026 | 592.00 | 593.20 | 591.00 | 591.00 | 591.00 | -0.71% | - |
| Apr 20, 2026 | 599.60 | 599.60 | 593.40 | 595.20 | 595.20 | -0.03% | - |
| Apr 17, 2026 | 578.00 | 595.40 | 578.00 | 595.40 | 595.40 | 0.57% | - |
| Apr 16, 2026 | 591.40 | 593.40 | 591.40 | 592.00 | 578.03 | -0.34% | - |
| Apr 15, 2026 | 595.60 | 596.20 | 594.00 | 594.00 | 579.98 | -0.07% | - |
| Apr 14, 2026 | 596.20 | 597.40 | 593.60 | 594.40 | 580.37 | 0.88% | - |
| Apr 13, 2026 | 592.20 | 592.20 | 588.60 | 589.20 | 575.29 | -2.32% | - |
| Apr 10, 2026 | 596.40 | 605.60 | 596.40 | 603.20 | 588.96 | 1.58% | - |
| Apr 9, 2026 | 594.00 | 594.00 | 591.80 | 593.80 | 579.79 | -0.70% | - |
| Apr 8, 2026 | 606.00 | 606.00 | 598.00 | 598.00 | 583.89 | 3.89% | 1 |
| Apr 7, 2026 | 579.20 | 579.20 | 575.60 | 575.60 | 562.02 | 0.84% | - |
| Apr 2, 2026 | 576.60 | 576.60 | 570.80 | 570.80 | 557.33 | -1.82% | - |
| Apr 1, 2026 | 583.80 | 583.80 | 579.40 | 581.40 | 567.68 | -0.78% | - |
| Mar 31, 2026 | 585.00 | 586.60 | 585.00 | 586.00 | 572.17 | 0.62% | - |
| Mar 30, 2026 | 578.20 | 582.40 | 577.80 | 582.40 | 568.66 | 0.87% | - |
| Mar 27, 2026 | 583.20 | 583.20 | 577.40 | 577.40 | 563.77 | -2.14% | - |
| Mar 26, 2026 | 594.00 | 594.00 | 588.40 | 590.00 | 576.08 | -0.44% | - |
| Mar 25, 2026 | 594.60 | 594.60 | 592.40 | 592.60 | 578.61 | 1.30% | - |
| Mar 24, 2026 | 588.40 | 588.40 | 585.00 | 585.00 | 571.19 | -1.45% | - |
| Mar 23, 2026 | 570.60 | 593.60 | 567.80 | 593.60 | 579.59 | 2.49% | 2 |
| Mar 20, 2026 | 584.00 | 586.60 | 579.20 | 579.20 | 565.53 | -0.17% | - |
| Mar 19, 2026 | 588.40 | 588.40 | 580.20 | 580.20 | 566.51 | -4.29% | - |
| Mar 18, 2026 | 614.20 | 614.20 | 606.20 | 606.20 | 591.89 | -1.37% | - |
| Mar 17, 2026 | 615.20 | 617.80 | 614.00 | 614.60 | 600.10 | -1.13% | - |
| Mar 16, 2026 | 613.60 | 621.60 | 613.60 | 621.60 | 606.93 | 0.91% | - |
| Mar 13, 2026 | 615.40 | 620.40 | 614.40 | 616.00 | 601.46 | 0.10% | - |
| Mar 12, 2026 | 613.40 | 615.40 | 613.40 | 615.40 | 600.88 | -2.19% | - |
| Mar 11, 2026 | 627.20 | 629.20 | 624.00 | 629.20 | 614.35 | -1.53% | - |
| Mar 10, 2026 | 642.20 | 642.20 | 638.80 | 639.00 | 623.92 | 1.72% | - |
| Mar 9, 2026 | 622.40 | 631.80 | 622.40 | 628.20 | 613.37 | -2.21% | - |
| Mar 6, 2026 | 651.80 | 651.80 | 642.40 | 642.40 | 627.24 | -1.95% | - |
| Mar 5, 2026 | 663.20 | 668.80 | 655.20 | 655.20 | 639.74 | -2.53% | - |
| Mar 4, 2026 | 680.00 | 680.00 | 672.20 | 672.20 | 656.34 | -0.62% | - |
| Mar 3, 2026 | 686.00 | 686.00 | 676.40 | 676.40 | 660.44 | -3.01% | - |
| Mar 2, 2026 | 697.60 | 704.80 | 697.40 | 697.40 | 680.94 | -2.52% | - |
| Feb 27, 2026 | 704.60 | 715.40 | 704.60 | 715.40 | 698.52 | 1.22% | - |
| Feb 26, 2026 | 704.60 | 706.80 | 703.00 | 706.80 | 690.12 | -1.15% | - |
| Feb 25, 2026 | 719.00 | 719.00 | 714.60 | 715.00 | 698.13 | -0.58% | - |
| Feb 24, 2026 | 709.80 | 719.20 | 709.80 | 719.20 | 702.23 | 1.47% | - |
| Feb 23, 2026 | 709.00 | 709.00 | 707.00 | 708.80 | 692.07 | -0.25% | - |
| Feb 20, 2026 | 710.40 | 710.60 | 709.80 | 710.60 | 693.83 | 1.72% | - |
| Feb 19, 2026 | 701.80 | 701.80 | 698.60 | 698.60 | 682.11 | -0.11% | - |
| Feb 18, 2026 | 701.00 | 703.60 | 699.40 | 699.40 | 682.89 | -0.91% | - |
| Feb 17, 2026 | 702.40 | 706.60 | 702.40 | 705.80 | 689.14 | 0.68% | - |
| Feb 16, 2026 | 699.00 | 703.00 | 698.60 | 701.00 | 684.46 | 0.37% | - |
| Feb 13, 2026 | 691.60 | 698.40 | 691.60 | 698.40 | 681.92 | 0.72% | - |
| Feb 12, 2026 | 699.00 | 699.00 | 693.40 | 693.40 | 677.04 | 0.20% | - |
| Feb 11, 2026 | 691.40 | 692.00 | 691.40 | 692.00 | 675.67 | 0.09% | - |
| Feb 10, 2026 | 685.60 | 691.40 | 685.60 | 691.40 | 675.08 | 1.38% | - |
| Feb 9, 2026 | 681.40 | 682.00 | 679.60 | 682.00 | 665.90 | 0.65% | - |
| Feb 6, 2026 | 673.60 | 677.60 | 673.60 | 677.60 | 661.61 | 0.39% | - |
| Feb 5, 2026 | 675.00 | 678.20 | 675.00 | 675.00 | 659.07 | 0.33% | - |
| Feb 4, 2026 | 653.20 | 672.80 | 653.20 | 672.80 | 656.92 | 4.41% | - |
| Feb 3, 2026 | 650.20 | 650.20 | 644.40 | 644.40 | 629.19 | -0.68% | - |
| Feb 2, 2026 | 644.80 | 648.80 | 644.80 | 648.80 | 633.49 | 0.53% | - |
| Jan 30, 2026 | 645.60 | 646.60 | 645.40 | 645.40 | 630.17 | -0.34% | - |
| Jan 29, 2026 | 646.60 | 647.60 | 646.60 | 647.60 | 632.32 | -0.15% | - |
| Jan 28, 2026 | 648.00 | 649.40 | 648.00 | 648.60 | 633.29 | -0.15% | - |
| Jan 27, 2026 | 649.20 | 649.60 | 647.60 | 649.60 | 634.27 | -0.03% | - |
| Jan 26, 2026 | 647.00 | 649.80 | 647.00 | 649.80 | 634.46 | 1.37% | - |
| Jan 23, 2026 | 639.40 | 641.00 | 639.40 | 641.00 | 625.87 | -1.20% | - |
| Jan 22, 2026 | 649.20 | 649.20 | 646.60 | 648.80 | 633.49 | -0.06% | - |
| Jan 21, 2026 | 644.40 | 649.20 | 644.40 | 649.20 | 633.88 | -0.37% | - |
| Jan 20, 2026 | 651.80 | 652.60 | 651.00 | 651.60 | 636.22 | -0.55% | - |
| Jan 19, 2026 | 652.60 | 655.20 | 649.60 | 655.20 | 639.74 | -0.97% | - |
| Jan 16, 2026 | 656.80 | 661.60 | 656.80 | 661.60 | 645.99 | 1.19% | - |
| Jan 15, 2026 | 649.20 | 653.80 | 649.20 | 653.80 | 638.37 | -3.74% | - |
| Jan 14, 2026 | 686.20 | 686.20 | 679.20 | 679.20 | 663.17 | -0.29% | - |
| Jan 13, 2026 | 675.20 | 681.20 | 675.20 | 681.20 | 665.12 | -1.07% | - |
| Jan 12, 2026 | 688.80 | 688.80 | 685.80 | 688.60 | 672.35 | 0.97% | - |
| Jan 9, 2026 | 685.60 | 685.60 | 680.20 | 682.00 | 665.90 | 0.06% | - |
| Jan 8, 2026 | 684.80 | 684.80 | 681.60 | 681.60 | 665.51 | -1.02% | - |
| Jan 7, 2026 | 672.20 | 689.60 | 672.20 | 688.60 | 672.35 | 2.81% | - |
| Jan 6, 2026 | 669.00 | 669.80 | 665.40 | 669.80 | 653.99 | 2.42% | - |
| Jan 5, 2026 | 671.00 | 671.00 | 654.00 | 654.00 | 638.57 | -2.56% | - |
| Jan 2, 2026 | 671.60 | 671.60 | 671.20 | 671.20 | 655.36 | 0.99% | - |
| Dec 30, 2025 | 662.80 | 664.60 | 662.80 | 664.60 | 648.92 | 0.06% | - |
| Dec 29, 2025 | 664.00 | 664.40 | 662.20 | 664.20 | 648.52 | -0.15% | - |
| Dec 23, 2025 | 666.00 | 667.00 | 665.20 | 665.20 | 649.50 | 0.27% | - |
| Dec 22, 2025 | 665.40 | 666.00 | 663.40 | 663.40 | 647.74 | -0.54% | - |
| Dec 19, 2025 | 667.20 | 670.80 | 665.60 | 667.00 | 651.26 | 0.51% | - |
| Dec 18, 2025 | 660.20 | 664.20 | 660.20 | 663.60 | 647.94 | 0.76% | - |
| Dec 17, 2025 | 660.60 | 660.60 | 658.20 | 658.60 | 643.06 | -1.08% | - |
| Dec 16, 2025 | 665.40 | 665.80 | 665.00 | 665.80 | 650.09 | 0.18% | - |
| Dec 15, 2025 | 660.00 | 665.20 | 660.00 | 664.60 | 648.92 | 0.33% | - |
| Dec 12, 2025 | 658.80 | 664.20 | 658.80 | 662.40 | 646.77 | 0.49% | - |
| Dec 11, 2025 | 652.80 | 659.20 | 652.80 | 659.20 | 643.64 | 1.67% | - |
| Dec 10, 2025 | 649.80 | 650.20 | 648.40 | 648.40 | 633.10 | -1.25% | - |
| Dec 9, 2025 | 658.80 | 658.80 | 656.60 | 656.60 | 641.10 | -1.05% | - |
| Dec 8, 2025 | 665.40 | 665.40 | 661.40 | 663.60 | 647.94 | -0.21% | - |
| Dec 5, 2025 | 661.20 | 665.00 | 661.20 | 665.00 | 649.31 | 0.67% | - |
| Dec 4, 2025 | 663.00 | 663.00 | 660.60 | 660.60 | 645.01 | -0.54% | - |
| Dec 3, 2025 | 664.20 | 664.20 | 663.60 | 664.20 | 648.52 | -0.21% | - |
| Dec 2, 2025 | 667.40 | 667.60 | 665.60 | 665.60 | 649.89 | 0.27% | - |
| Dec 1, 2025 | 663.20 | 664.40 | 663.20 | 663.80 | 648.13 | -1.54% | - |
| Nov 28, 2025 | 673.20 | 674.60 | 672.80 | 674.20 | 658.29 | 0.42% | - |